14,510€
8,73%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 13,55 | 15,82 | 13,42 | 14,28 | 6,97% | 69.778,00 |
| 17.06.2026 | 13,29 | 13,68 | 13,21 | 13,35 | 1,10% | 26.756,00 |
| 16.06.2026 | 13,59 | 14,17 | 13,20 | 13,20 | -2,11% | 24.436,00 |
| 15.06.2026 | 13,50 | 14,16 | 13,30 | 13,49 | 2,98% | 31.365,00 |
| 12.06.2026 | 13,28 | 13,43 | 12,83 | 13,10 | 0,85% | 66.492,00 |
| 11.06.2026 | 11,98 | 13,12 | 11,97 | 12,99 | 9,12% | 36.195,00 |
| 10.06.2026 | 12,35 | 12,45 | 11,74 | 11,90 | -4,07% | 44.575,00 |
| 09.06.2026 | 13,31 | 13,55 | 11,83 | 12,41 | -5,74% | 63.553,00 |
| 08.06.2026 | 13,20 | 13,68 | 13,01 | 13,16 | 2,29% | 36.189,00 |
| 05.06.2026 | 14,96 | 15,04 | 12,86 | 12,87 | -13,86% | 64.307,00 |
| 04.06.2026 | 15,46 | 15,61 | 14,89 | 14,94 | -4,26% | 36.722,00 |
| 03.06.2026 | 16,89 | 16,96 | 15,40 | 15,60 | -6,64% | 28.059,00 |
| 02.06.2026 | 15,07 | 16,96 | 15,07 | 16,71 | 9,39% | 44.407,00 |
| 01.06.2026 | 15,55 | 16,06 | 14,90 | 15,28 | -1,86% | 29.873,00 |
| 29.05.2026 | 15,88 | 15,93 | 15,12 | 15,57 | -2,63% | 9.963,00 |
| 28.05.2026 | 15,57 | 16,12 | 15,11 | 15,99 | 1,49% | 29.116,00 |
| 27.05.2026 | 15,99 | 16,19 | 15,40 | 15,75 | -0,25% | 22.414,00 |
| 26.05.2026 | 16,00 | 16,32 | 15,79 | 15,79 | -2,77% | 13.104,00 |
| 25.05.2026 | 15,72 | 16,50 | 15,56 | 16,24 | 4,10% | 11.259,00 |
| 22.05.2026 | 15,70 | 16,26 | 15,52 | 15,60 | 1,46% | 38.560,00 |
| 21.05.2026 | 14,60 | 15,64 | 14,36 | 15,38 | 6,55% | 21.490,00 |
| 20.05.2026 | 13,96 | 14,82 | 13,96 | 14,43 | 3,52% | 38.140,00 |
| 19.05.2026 | 15,13 | 15,16 | 13,85 | 13,94 | -7,13% | 59.186,00 |
| 18.05.2026 | 15,85 | 16,08 | 14,82 | 15,01 | -5,18% | 69.138,00 |
| 15.05.2026 | 16,58 | 16,65 | 15,76 | 15,83 | -5,44% | 57.977,00 |
| 14.05.2026 | 17,42 | 17,47 | 16,24 | 16,74 | -3,24% | 38.962,00 |
| 13.05.2026 | 17,96 | 18,21 | 17,00 | 17,30 | -3,89% | 32.042,00 |
| 12.05.2026 | 18,52 | 18,70 | 17,03 | 18,00 | -3,87% | 90.506,00 |
| 11.05.2026 | 18,30 | 19,40 | 17,85 | 18,73 | 2,97% | 183.031,00 |
| 08.05.2026 | 19,61 | 20,17 | 18,10 | 18,19 | -8,55% | 89.425,00 |
| 07.05.2026 | 20,10 | 21,80 | 19,63 | 19,89 | -0,57% | 120.557,00 |
| 06.05.2026 | 18,16 | 20,18 | 18,07 | 20,00 | 10,86% | 149.140,00 |
| 05.05.2026 | 18,75 | 19,13 | 17,71 | 18,04 | -1,50% | 81.704,00 |
| 04.05.2026 | 18,50 | 19,43 | 18,19 | 18,32 | -0,81% | 98.716,00 |
| 30.04.2026 | 16,77 | 18,47 | 16,42 | 18,47 | 10,04% | 45.463,00 |
| 29.04.2026 | 17,61 | 18,00 | 16,70 | 16,78 | -4,71% | 70.953,00 |
| 28.04.2026 | 18,29 | 18,29 | 17,20 | 17,61 | -2,92% | 21.296,00 |
| 27.04.2026 | 17,30 | 18,25 | 17,26 | 18,14 | 4,95% | 22.476,00 |
| 24.04.2026 | 18,94 | 19,18 | 17,28 | 17,29 | -7,69% | 73.397,00 |
| 23.04.2026 | 19,01 | 19,82 | 17,92 | 18,73 | -2,52% | 95.181,00 |
| 22.04.2026 | 17,93 | 19,29 | 17,80 | 19,21 | 9,96% | 59.881,00 |
| 21.04.2026 | 18,30 | 18,50 | 17,39 | 17,47 | -4,35% | 41.567,00 |
| 20.04.2026 | 17,20 | 18,27 | 16,82 | 18,27 | 5,46% | 31.012,00 |
| 17.04.2026 | 17,72 | 18,50 | 17,29 | 17,32 | -3,16% | 39.438,00 |
| 16.04.2026 | 18,01 | 18,45 | 17,50 | 17,89 | 0,79% | 51.413,00 |
| 15.04.2026 | 16,80 | 18,18 | 16,50 | 17,75 | 6,51% | 59.838,00 |
| 14.04.2026 | 16,70 | 17,49 | 16,30 | 16,66 | 1,00% | 50.789,00 |
| 13.04.2026 | 15,47 | 16,50 | 15,01 | 16,50 | 4,83% | 102.928,00 |
| 10.04.2026 | 15,70 | 16,39 | 15,54 | 15,74 | 0,32% | 55.869,00 |
| 09.04.2026 | 15,55 | 16,00 | 15,40 | 15,69 | 0,19% | 14.525,00 |
| 08.04.2026 | 15,81 | 16,26 | 15,37 | 15,66 | 3,61% | 74.176,00 |
| 07.04.2026 | 15,40 | 15,50 | 14,72 | 15,11 | -1,63% | 20.572,00 |
| 02.04.2026 | 15,20 | 15,74 | 14,77 | 15,36 | -1,22% | 30.208,00 |
| 01.04.2026 | 16,03 | 16,95 | 15,47 | 15,55 | -2,02% | 32.079,00 |
| 31.03.2026 | 14,60 | 16,04 | 14,47 | 15,87 | 10,36% | 20.251,00 |
| 30.03.2026 | 15,16 | 15,59 | 14,20 | 14,38 | -4,83% | 30.706,00 |
| 27.03.2026 | 15,51 | 15,84 | 15,01 | 15,11 | -1,66% | 26.230,00 |
| 26.03.2026 | 16,22 | 16,22 | 15,10 | 15,37 | -4,57% | 29.462,00 |
| 25.03.2026 | 16,00 | 17,07 | 15,90 | 16,10 | 2,88% | 62.483,00 |
| 24.03.2026 | 15,17 | 15,70 | 14,86 | 15,65 | 2,66% | 44.213,00 |
| 23.03.2026 | 14,10 | 15,49 | 13,63 | 15,25 | 5,14% | 122.883,00 |
| 20.03.2026 | 15,57 | 15,70 | 14,21 | 14,50 | -5,75% | 62.532,00 |
| 19.03.2026 | 16,21 | 16,38 | 14,83 | 15,39 | -4,77% | 108.393,00 |
| 18.03.2026 | 16,86 | 16,93 | 15,92 | 16,16 | -3,15% | 26.992,00 |
| 17.03.2026 | 16,72 | 17,20 | 16,26 | 16,68 | -0,60% | 12.895,00 |
| 16.03.2026 | 16,47 | 17,09 | 16,10 | 16,78 | 1,94% | 28.241,00 |
| 13.03.2026 | 17,55 | 17,77 | 16,30 | 16,46 | -5,40% | 54.730,00 |
| 12.03.2026 | 17,25 | 17,52 | 16,55 | 17,40 | 0,87% | 36.289,00 |
| 11.03.2026 | 17,69 | 18,10 | 17,13 | 17,25 | -2,29% | 44.186,00 |
| 10.03.2026 | 17,07 | 18,21 | 17,04 | 17,66 | 3,09% | 67.876,00 |
| 09.03.2026 | 15,88 | 17,24 | 15,71 | 17,13 | 4,10% | 63.091,00 |
| 06.03.2026 | 17,20 | 18,00 | 16,22 | 16,45 | -6,75% | 71.063,00 |
| 05.03.2026 | 18,80 | 18,97 | 16,92 | 17,64 | -5,29% | 51.812,00 |
| 04.03.2026 | 18,38 | 19,32 | 17,63 | 18,63 | 3,59% | 151.552,00 |
| 03.03.2026 | 19,70 | 19,70 | 17,35 | 17,98 | -10,23% | 103.826,00 |
| 02.03.2026 | 18,00 | 20,09 | 17,71 | 20,03 | 11,43% | 65.468,00 |
| 27.02.2026 | 19,27 | 19,30 | 17,98 | 17,98 | -6,82% | 39.100,00 |
| 26.02.2026 | 19,38 | 19,48 | 18,15 | 19,29 | 1,10% | 28.041,00 |
| 25.02.2026 | 19,28 | 20,00 | 19,06 | 19,08 | -1,37% | 60.926,00 |
| 24.02.2026 | 17,95 | 19,42 | 17,42 | 19,35 | 8,86% | 78.791,00 |
| 23.02.2026 | 17,75 | 18,01 | 17,00 | 17,77 | -1,63% | 35.715,00 |
| 20.02.2026 | 18,78 | 19,00 | 17,53 | 18,07 | -2,43% | 57.819,00 |
| 19.02.2026 | 18,20 | 18,89 | 17,50 | 18,52 | 2,58% | 83.444,00 |
| 18.02.2026 | 17,63 | 18,40 | 17,51 | 18,05 | 4,27% | 55.495,00 |
| 17.02.2026 | 17,25 | 17,60 | 16,32 | 17,31 | -2,20% | 42.422,00 |
| 16.02.2026 | 17,60 | 17,86 | 17,51 | 17,70 | 1,23% | 20.399,00 |
| 13.02.2026 | 17,98 | 18,40 | 17,04 | 17,49 | -2,10% | 39.460,00 |
| 12.02.2026 | 19,20 | 19,65 | 17,64 | 17,86 | -5,50% | 63.735,00 |
| 11.02.2026 | 18,76 | 20,03 | 17,98 | 18,90 | 3,76% | 108.071,00 |
| 10.02.2026 | 19,43 | 19,66 | 18,00 | 18,22 | -6,20% | 61.927,00 |
| 09.02.2026 | 18,13 | 19,57 | 17,61 | 19,42 | 8,46% | 72.828,00 |
| 06.02.2026 | 16,60 | 17,97 | 16,20 | 17,91 | 7,99% | 48.876,00 |
| 05.02.2026 | 18,30 | 18,39 | 16,51 | 16,58 | -9,00% | 79.303,00 |
| 04.02.2026 | 20,86 | 21,21 | 17,20 | 18,22 | -12,45% | 121.079,00 |
| 03.02.2026 | 18,40 | 20,81 | 18,26 | 20,81 | 16,91% | 111.748,00 |
| 02.02.2026 | 17,70 | 20,11 | 16,80 | 17,80 | -9,51% | 99.003,00 |
| 30.01.2026 | 19,95 | 21,08 | 18,98 | 19,67 | -1,53% | - |
| 29.01.2026 | 22,14 | 22,40 | 19,31 | 19,98 | -7,74% | - |
| 28.01.2026 | 20,75 | 21,69 | 20,54 | 21,65 | 11,14% | - |
| 27.01.2026 | 19,61 | 19,93 | 18,85 | 19,48 | 2,14% | - |